ROUND ONE Corporation(4680) Historical

52 Week High Aug 18, 2025

1,658.0 JPY

52 Week Low Mar 30, 2026

796.2 JPY

Yearly High Jan 13, 2026

1,192.0 JPY

Yearly Low Mar 30, 2026

796.2 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	899	900	851	863	-26	-2.84%	3,236,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	888.3	-6.96%	925.7	9,042,100	152,400	3,249,600	21.32
Apr 17, 2026	954.7	+3.32%	960.5	11,684,000	139,600	3,316,900	23.76
Apr 10, 2026	924.0	+7.96%	906.6	11,131,300	121,100	3,289,800	27.17
Apr 3, 2026	855.9	+0.40%	832.8	11,437,800	139,000	3,493,400	25.13
Mar 27, 2026	852.5	-0.42%	846.8	12,964,500	744,800	3,480,500	4.67
Mar 19, 2026	856.1	-4.14%	881.3	7,877,200	283,600	3,655,100	12.89
Mar 13, 2026	893.1	-10.36%	921.3	18,168,100	227,000	3,456,100	15.23
Mar 6, 2026	996.3	-7.23%	988.7	12,423,200	160,300	2,762,000	17.23
Feb 27, 2026	1,074.0	+8.67%	1,028.9	8,989,500	175,100	2,886,100	16.48
Feb 20, 2026	988.3	+0.03%	999.4	13,994,900	135,900	3,324,100	24.46
Feb 13, 2026	988.0	-10.06%	1,054.5	15,736,100	157,900	3,241,100	20.53
Feb 6, 2026	1,098.5	+1.06%	1,093.4	6,870,100	205,700	3,107,300	15.11
Jan 30, 2026	1,087.0	-4.94%	1,100.7	7,923,800	202,900	3,279,500	16.16
Jan 23, 2026	1,143.5	+1.69%	1,126.1	10,295,900	191,600	3,494,300	18.24
Jan 16, 2026	1,124.5	-3.19%	1,150.8	9,392,400	182,200	3,812,300	20.92
Jan 9, 2026	1,161.5	+3.71%	1,133.2	16,608,900	190,300	3,879,700	20.39
Dec 30, 2025	1,120.0	-3.90%	1,148.8	4,685,600	ー	ー	ー
Dec 26, 2025	1,165.5	+5.48%	1,139.6	16,405,700	1,766,700	3,522,400	1.99
Dec 19, 2025	1,105.0	+2.60%	1,090.6	12,696,100	436,500	3,646,200	8.35
Dec 12, 2025	1,077.0	+2.82%	1,074.5	14,676,100	290,900	3,744,700	12.87